Public Joint Stock Company Nizhnekamskneftekhim historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	76.400	76.420	75.500	75.520	53.349	112,800
2023-01-11	75.800	76.320	75.460	76.320	53.914	175,110
2023-01-10	76.040	76.360	74.800	75.200	53.123	166,340
2023-01-09	74.580	76.880	73.840	75.060	53.024	753,140
2023-01-06	74.360	74.360	73.060	73.920	52.219	72,140
2023-01-05	74.940	75.120	73.460	73.700	52.063	139,490
2023-01-04	74.700	75.440	74.700	74.940	52.939	138,840
2023-01-03	73.500	75.300	73.500	74.960	52.954	143,700
2022-12-30	72.460	74.200	72.020	73.360	51.823	172,990
2022-12-29	72.100	72.500	71.000	72.460	51.187	189,400
2022-12-28	70.340	78.120	70.260	71.300	50.368	989,160
2022-12-27	70.700	71.000	70.260	70.300	49.662	124,070
2022-12-26	70.500	70.940	69.000	70.420	49.746	173,150
2022-12-23	69.880	70.500	69.620	70.420	49.746	86,600
2022-12-22	68.620	70.000	68.620	69.600	49.167	102,560
2022-12-21	68.620	69.600	68.580	68.860	48.644	146,210
2022-12-20	67.620	68.600	66.920	68.580	48.447	106,470
2022-12-19	67.500	68.920	67.140	67.560	47.726	99,770
2022-12-16	67.100	67.480	66.560	67.460	47.655	69,440
2022-12-15	68.300	68.300	66.780	67.020	47.345	85,160
2022-12-14	68.700	68.700	67.580	67.780	47.881	69,980
2022-12-13	67.920	68.780	67.760	68.460	48.362	89,000
2022-12-12	68.300	69.240	67.280	67.860	47.938	157,010
2022-12-09	68.200	70.360	68.080	68.300	48.249	234,850
2022-12-08	68.120	68.660	67.800	68.140	48.136	57,290
2022-12-07	68.780	69.100	68.000	68.280	48.235	79,910
2022-12-06	69.040	69.860	67.560	68.740	48.560	161,620
2022-12-05	68.140	69.320	68.100	68.760	48.574	135,470
2022-12-02	70.500	70.860	68.000	68.500	48.390	337,180
2022-12-01	70.320	72.660	69.540	70.040	49.478	436,160
2022-11-30	69.440	76.140	68.860	70.320	49.676	827,260
2022-11-29	69.000	69.860	68.620	68.980	48.729	120,280
2022-11-28	69.440	69.560	68.740	68.980	48.729	164,880
2022-11-25	71.600	71.600	69.320	69.520	49.111	201,800
2022-11-24	71.120	71.980	70.700	70.980	50.142	82,760
2022-11-23	70.900	71.900	70.900	71.080	50.213	119,590
2022-11-22	72.000	72.000	70.800	71.140	50.255	140,880
2022-11-21	74.580	74.600	70.820	71.360	50.410	269,560
2022-11-18	74.400	74.620	73.540	74.560	52.671	31,990
2022-11-17	74.780	75.000	74.220	74.800	52.840	99,210
2022-11-16	74.160	75.000	72.700	74.560	52.671	147,570
2022-11-15	75.000	75.300	74.000	74.060	52.318	100,940
2022-11-14	75.000	75.820	73.780	74.960	52.954	191,400
2022-11-11	76.300	76.360	75.000	75.220	53.137	47,480
2022-11-10	75.000	76.360	75.000	75.980	53.674	100,950
2022-11-09	76.040	76.340	75.500	75.500	53.335	118,130
2022-11-08	76.240	76.900	75.300	76.360	53.943	125,390
2022-11-07	76.000	76.700	75.080	76.160	53.801	126,830
2022-11-03	75.520	76.660	75.520	76.000	53.688	149,980
2022-11-02	75.500	77.720	74.480	76.000	53.688	209,520
2022-11-01	75.960	76.320	75.680	76.000	53.688	99,870
2022-10-31	74.520	76.380	74.520	75.980	53.674	160,890
2022-10-28	73.500	74.620	72.500	74.500	52.629	137,620
2022-10-27	71.420	73.200	71.200	73.100	51.640	121,990
2022-10-26	71.500	72.820	70.940	71.200	50.297	96,940
2022-10-25	69.600	71.700	69.540	71.460	50.481	182,820
2022-10-24	69.840	70.760	69.300	69.600	49.167	85,970
2022-10-21	70.120	70.440	68.700	69.700	49.238	70,500
2022-10-20	68.860	70.700	68.580	70.100	49.520	85,930
2022-10-19	70.440	70.800	68.140	68.900	48.673	91,760

← NewerPage 17 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-11	2.3000 RUB
2023-07-11	1.4900 RUB
2023-05-11	13.0700 RUB
2023-04-11	12.4100 RUB
2022-07-11	0.7440 RUB
2021-09-20	9.5400 RUB
2021-04-27	0.7300 RUB
2020-07-10	9.0700 RUB
2019-04-22	19.9400 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.